Stockscreener 앱 받기
50.80
0.91%
0.46
시간 외 거래:
50.80
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $50.99 | $50.48 | $0.51 | 402,248.0 | +0.91% |
| 2024-11-04 | $50.75 | $50.30 | $0.45 | 266,325.0 | -0.18% |
| 2024-11-01 | $50.67 | $50.33 | $0.34 | 555,750.0 | +0.36% |
| 2024-10-31 | $50.38 | $49.81 | $0.57 | 1,597,798.0 | -0.71% |
| 2024-10-30 | $50.81 | $50.35 | $0.465 | 1,171,292.0 | -0.96% |
| 2024-10-29 | $51.25 | $50.95 | $0.295 | 816,157.0 | -0.39% |
| 2024-10-28 | $51.39 | $50.99 | $0.40 | 895,663.0 | +1.02% |
| 2024-10-25 | $51.22 | $50.70 | $0.52 | 473,593.0 | -0.39% |
| 2024-10-24 | $51.21 | $50.77 | $0.44 | 573,945.0 | +0.79% |
| 2024-10-23 | $50.81 | $50.35 | $0.46 | 358,481.0 | -0.63% |
| 2024-10-22 | $51.02 | $50.83 | $0.19 | 375,364.0 | -0.37% |
| 2024-10-21 | $51.50 | $51.04 | $0.46 | 261,578.0 | -1.28% |
| 2024-10-18 | $51.75 | $51.51 | $0.24 | 277,685.0 | +1.35% |
| 2024-10-17 | $51.32 | $51.05 | $0.27 | 789,293.0 | +0.14% |
| 2024-10-16 | $51.16 | $50.88 | $0.275 | 496,112.0 | -0.53% |
| 2024-10-15 | $52.38 | $51.10 | $1.28 | 1,096,013.0 | -2.60% |
| 2024-10-14 | $52.64 | $52.26 | $0.38 | 247,965.0 | +0.59% |
| 2024-10-11 | $52.32 | $51.95 | $0.37 | 332,440.0 | +0.63% |
| 2024-10-10 | $52.00 | $51.69 | $0.31 | 440,155.0 | -0.25% |
| 2024-10-09 | $52.16 | $51.75 | $0.41 | 306,826.0 | +0.40% |
| 2024-10-08 | $52.07 | $51.76 | $0.3107 | 610,851.0 | +0.02% |
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 연도별 가격 이력
이 심층 분석에서는 Spdr Euro Stoxx 50 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Euro Stoxx 50 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $50.99 | $50.30 | $0.69 | 1,626,571.0 | +1.09% |
| 2024-10 | $53.06 | $49.81 | $3.25 | 13,951,940.0 | -5.62% |
| 2024-09 | $54.16 | $49.83 | $4.33 | 20,019,437.0 | +1.35% |
| 2024-08 | $52.77 | $47.11 | $5.66 | 24,020,329.0 | +4.41% |
| 2024-07 | $52.54 | $49.34 | $3.20 | 29,689,018.0 | +0.56% |
| 2024-06 | $53.84 | $49.77 | $4.08 | 34,865,756.0 | -5.48% |
| 2024-05 | $53.93 | $50.11 | $3.82 | 20,389,710.0 | +4.81% |
| 2024-04 | $53.02 | $49.89 | $3.13 | 35,546,725.0 | -3.90% |
| 2024-03 | $52.81 | $50.41 | $2.40 | 22,929,183.0 | +3.63% |
| 2024-02 | $50.85 | $47.55 | $3.30 | 19,418,809.0 | +5.98% |
| 2024-01 | $48.53 | $45.44 | $3.09 | 29,541,647.0 | +0.08% |
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.19 | $45.64 | $2.55 | 27,062,341.0 | +4.55% |
| 2023-11 | $46.06 | $41.03 | $5.03 | 30,914,989.0 | +11.13% |
| 2023-10 | $42.78 | $40.23 | $2.55 | 34,547,759.0 | -2.05% |
| 2023-09 | $44.89 | $41.10 | $3.79 | 28,532,655.0 | -5.76% |
| 2023-08 | $46.61 | $43.41 | $3.20 | 28,046,802.0 | -5.21% |
| 2023-07 | $47.40 | $43.77 | $3.62 | 27,368,131.0 | +2.28% |
| 2023-06 | $47.00 | $44.15 | $2.85 | 31,456,055.0 | +4.41% |
| 2023-05 | $46.52 | $43.72 | $2.80 | 29,545,230.0 | -4.92% |
| 2023-04 | $46.68 | $44.73 | $1.95 | 30,356,485.0 | +3.16% |
| 2023-03 | $45.06 | $40.63 | $4.43 | 57,093,715.0 | +4.78% |
| 2023-02 | $44.50 | $42.19 | $2.31 | 38,092,135.0 | -1.61% |
| 2023-01 | $43.70 | $39.06 | $4.64 | 44,760,653.0 | +12.53% |
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.24 | $38.41 | $2.83 | 45,414,944.0 | -3.37% |
| 2022-11 | $40.12 | $33.28 | $6.84 | 66,585,718.0 | +16.87% |
| 2022-10 | $34.87 | $30.13 | $4.74 | 62,208,952.0 | +11.41% |
| 2022-09 | $35.59 | $30.25 | $5.34 | 68,900,155.0 | -9.10% |
| 2022-08 | $37.42 | $33.79 | $3.63 | 40,500,086.0 | -7.26% |
| 2022-07 | $36.52 | $32.19 | $4.34 | 61,132,661.0 | +4.89% |
| 2022-06 | $40.42 | $32.12 | $8.30 | 56,320,150.0 | -12.70% |
| 2022-05 | $40.06 | $36.01 | $4.05 | 122,758,658.0 | +4.98% |
| 2022-04 | $41.76 | $37.44 | $4.32 | 92,129,845.0 | -7.75% |
| 2022-03 | $43.00 | $35.82 | $7.18 | 134,044,112.0 | -1.41% |
| 2022-02 | $46.47 | $40.54 | $5.93 | 71,702,452.0 | -7.92% |
| 2022-01 | $47.77 | $43.48 | $4.29 | 56,712,907.0 | -2.85% |
1.06%
자본화:
|
볼륨(24시간):